| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.80 | -1.84% | 3,092,100 | -71,400 | -2.9 |
42.30
45.45
42.70
|
|
2 tháng
(2026-01-12) |
-1.18 | -2.69% | 7,222,400 | 131,000 | 6.6 |
42.30
45.73
42.70
|
|
3 tháng
(2025-12-15) |
-1.76 | -3.96% | 10,944,100 | 159,500 | 7.8 |
40.82
46.07
42.70
|
|
6 tháng
(2025-09-15) |
-4.05 | -8.66% | 20,083,100 | -2,055,700 | -98.3 |
40.82
48.79
42.70
|
|
12 tháng
(2025-03-18) |
-0.65 | -1.49% | 52,733,100 | -8,408,698 | -300.6 |
38.49
50.83
42.70
|
|
24 tháng
(2024-03-25) |
6.35 | 17.48% | 116,286,000 | -4,482,908 | -126.1 |
34.40
50.83
42.70
|
|
36 tháng
(2023-03-29) |
6.89 | 19.25% | 152,976,100 | -9,774,057 | -359.0 |
32.99
50.83
42.70
|
|
60 tháng
(2021-04-08) |
18.01 | 72.96% | 308,860,800 | -4,773,888 | -194.0 |
22.57
50.83
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
46.75
|
196,200 | 47.43 | 47.67 | 46.60 | 1,000 | 102,600 | -4.9 |
| 14/10/2025 |
47.43
|
299,300 | 48.01 | 48.40 | 47.43 | 26,700 | 154,300 | -6.3 |
| 13/10/2025 |
48.01
|
90,300 | 47.48 | 48.35 | 47.43 | 8,700 | 29,200 | -1.0 |
| 10/10/2025 |
48.01
|
194,800 | 47.38 | 48.79 | 47.38 | 18,900 | 45,400 | -1.3 |
| 09/10/2025 |
47.33
|
86,100 | 47.67 | 47.77 | 47.28 | 0 | 0 | 0 |
| 08/10/2025 |
47.62
|
44,400 | 47.91 | 47.91 | 47.14 | 800 | 6,200 | -0.3 |
| 07/10/2025 |
47.77
|
128,000 | 47.67 | 48.11 | 47.14 | 2,000 | 57,300 | -2.7 |
| 06/10/2025 |
47.48
|
67,200 | 48.40 | 48.40 | 47.38 | 1,600 | 34,300 | -1.6 |
| 03/10/2025 |
47.48
|
140,100 | 47.14 | 47.91 | 46.65 | 23,000 | 25,000 | -0.1 |
| 02/10/2025 |
46.99
|
185,400 | 47.04 | 47.62 | 46.84 | 18,500 | 84,300 | -3.2 |
| 01/10/2025 |
47.04
|
102,900 | 47.33 | 47.33 | 47.04 | 0 | 58,700 | -2.8 |
| 30/09/2025 |
47.14
|
66,300 | 47.43 | 47.62 | 46.89 | 400 | 24,600 | -1.2 |
| 29/09/2025 |
47.14
|
84,100 | 47.62 | 47.72 | 46.65 | 7,500 | 15,900 | -0.4 |
| 26/09/2025 |
47.43
|
107,300 | 48.11 | 48.35 | 47.33 | 26,200 | 2,900 | 1.1 |
| 25/09/2025 |
47.82
|
111,400 | 49.08 | 49.18 | 47.72 | 11,800 | 39,000 | -1.3 |
| 24/09/2025 |
48.79
|
539,100 | 47.23 | 48.79 | 47.14 | 161,100 | 62,000 | 4.9 |
| 23/09/2025 |
47.09
|
447,300 | 47.09 | 47.23 | 46.75 | 1,300 | 100,100 | -4.8 |
| 22/09/2025 |
47.09
|
464,700 | 47.23 | 47.38 | 46.80 | 0 | 172,100 | -8.3 |
| 19/09/2025 |
47.14
|
152,300 | 47.48 | 47.48 | 46.99 | 5,500 | 78,800 | -3.6 |
| 18/09/2025 |
47.14
|
428,000 | 46.70 | 47.48 | 46.70 | 64,200 | 146,700 | -4.0 |
| 17/09/2025 |
46.60
|
243,000 | 46.65 | 46.94 | 46.55 | 7,400 | 172,500 | -7.9 |
| 16/09/2025 |
46.65
|
369,600 | 47.04 | 47.04 | 46.46 | 22,400 | 194,000 | -8.2 |
| 15/09/2025 |
46.75
|
198,600 | 46.26 | 46.94 | 46.21 | 5,300 | 91,700 | -4.1 |
| 12/09/2025 |
46.07
|
476,700 | 45.43 | 46.55 | 45.24 | 98,700 | 180,300 | -3.8 |
| 11/09/2025 |
45.43
|
120,000 | 45.39 | 45.48 | 45.19 | 2,900 | 47,000 | -2.1 |
| 10/09/2025 |
45.39
|
106,200 | 45.87 | 45.87 | 45.34 | 1,100 | 39,500 | -1.8 |
| 09/09/2025 |
45.39
|
121,100 | 45.77 | 45.87 | 45.39 | 600 | 41,700 | -1.9 |
| 08/09/2025 |
45.68
|
138,700 | 46.60 | 46.60 | 45.68 | 2,100 | 52,400 | -2.4 |
| 05/09/2025 |
45.97
|
161,500 | 46.02 | 46.50 | 45.87 | 5,400 | 75,900 | -3.3 |
| 04/09/2025 |
45.87
|
139,100 | 46.07 | 46.16 | 45.87 | 6,400 | 46,100 | -1.9 |
| 03/09/2025 |
45.92
|
164,100 | 46.16 | 46.36 | 45.77 | 1,900 | 51,900 | -2.4 |
| 29/08/2025 |
45.87
|
129,500 | 45.73 | 46.07 | 45.73 | 600 | 49,200 | -2.3 |
| 28/08/2025 |
45.97
|
78,100 | 46.75 | 46.99 | 45.87 | 615 | 26,100 | 0 |
| 27/08/2025 |
46.21
|
70,200 | 46.65 | 46.65 | 46.16 | 100 | 43,200 | -2.0 |
| 26/08/2025 |
45.68
|
68,900 | 45.53 | 45.97 | 45.48 | 800 | 37,700 | -1.7 |
| 25/08/2025 |
45.53
|
153,400 | 46.46 | 46.46 | 45.48 | 1,900 | 59,500 | -2.7 |
| 22/08/2025 |
46.31
|
247,100 | 46.75 | 47.09 | 46.16 | 52,100 | 125,800 | -3.5 |
| 21/08/2025 |
47.04
|
151,600 | 46.94 | 47.23 | 46.75 | 400 | 19,000 | -0.9 |
| 20/08/2025 |
46.65
|
241,100 | 48.06 | 48.30 | 46.60 | 27,100 | 101,300 | -3.6 |
| 19/08/2025 |
47.91
|
131,200 | 47.48 | 48.50 | 47.48 | 48,100 | 1,100 | 2.3 |
| 18/08/2025 |
47.48
|
282,300 | 48.11 | 48.40 | 47.48 | 21,200 | 15,400 | 0.3 |
| 15/08/2025 |
47.77
|
172,100 | 47.67 | 47.91 | 47.48 | 1,100 | 22,100 | -1.0 |
| 14/08/2025 |
47.67
|
282,900 | 48.59 | 48.59 | 47.62 | 30,900 | 57,300 | -1.3 |
| 13/08/2025 |
48.40
|
236,800 | 47.72 | 49.18 | 47.72 | 44,500 | 16,800 | 1.4 |
| 12/08/2025 |
47.62
|
262,700 | 48.25 | 48.88 | 47.62 | 32,600 | 13,600 | 0.9 |
| 11/08/2025 |
48.01
|
157,000 | 47.86 | 48.50 | 47.72 | 53,500 | 0 | 2.6 |
| 08/08/2025 |
48.30
|
137,200 | 48.35 | 48.59 | 47.62 | 24,500 | 3,200 | 1.0 |
| 07/08/2025 |
48.35
|
175,800 | 47.52 | 48.98 | 47.52 | 56,300 | 7,500 | 2.4 |
| 06/08/2025 |
47.62
|
211,100 | 47.33 | 48.01 | 47.28 | 27,100 | 100 | 1.3 |
| 05/08/2025 |
47.57
|
403,100 | 49.37 | 49.57 | 47.52 | 103,700 | 63,300 | 2.0 |
| 04/08/2025 |
49.27
|
302,500 | 48.11 | 50.44 | 47.82 | 29,500 | 2,800 | 1.3 |
| 01/08/2025 |
47.91
|
250,300 | 48.59 | 48.59 | 47.52 | 63,100 | 15,300 | 2.3 |
| 31/07/2025 |
48.11
|
663,200 | 46.31 | 48.79 | 46.31 | 128,900 | 35,300 | 4.6 |
| 30/07/2025 |
46.31
|
203,000 | 46.41 | 46.65 | 45.68 | 7,400 | 45,100 | -1.8 |
| 29/07/2025 |
46.02
|
283,100 | 46.07 | 46.36 | 45.43 | 45,300 | 34,300 | 0.5 |
| 28/07/2025 |
46.11
|
182,300 | 45.92 | 46.26 | 45.48 | 23,900 | 13,700 | 0.5 |
| 25/07/2025 |
45.68
|
187,700 | 45.48 | 45.82 | 45.39 | 14,000 | 67,600 | -2.5 |
| 24/07/2025 |
45.48
|
372,800 | 46.16 | 46.16 | 45.39 | 5,400 | 304,700 | -14.0 |
| 23/07/2025 |
45.77
|
336,600 | 46.26 | 46.26 | 45.77 | 44,700 | 257,100 | -10.0 |
| 22/07/2025 |
46.21
|
403,700 | 46.26 | 46.60 | 45.68 | 32,400 | 269,600 | -11.2 |
| 21/07/2025 |
46.21
|
322,000 | 46.07 | 46.46 | 46.07 | 29,100 | 250,200 | -10.5 |
| 18/07/2025 |
46.02
|
281,000 | 46.26 | 46.31 | 45.87 | 40,800 | 187,500 | -6.9 |
| 17/07/2025 |
46.21
|
301,800 | 46.65 | 46.80 | 46.07 | 7,000 | 186,000 | -8.5 |
| 16/07/2025 |
46.65
|
138,700 | 46.84 | 46.84 | 46.36 | 300 | 98,900 | -4.7 |
| 15/07/2025 |
46.84
|
187,400 | 46.99 | 47.09 | 46.16 | 0 | 69,300 | -3.3 |
| 14/07/2025 |
46.99
|
184,000 | 47.62 | 47.91 | 46.55 | 1,900 | 76,700 | -3.6 |
| 11/07/2025 |
47.62
|
191,200 | 47.04 | 47.62 | 46.84 | 9,200 | 61,714 | 0 |
| 10/07/2025 |
46.84
|
154,600 | 46.46 | 47.52 | 46.46 | 10,100 | 15,200 | 0 |
| 09/07/2025 |
46.41
|
123,500 | 46.26 | 46.75 | 46.26 | 12,400 | 70,000 | 0 |
| 08/07/2025 |
46.65
|
40,500 | 46.46 | 46.94 | 46.02 | 2,400 | 500 | 0.1 |
| 07/07/2025 |
46.21
|
178,000 | 46.55 | 46.75 | 46.07 | 300 | 80,500 | -3.8 |
| 04/07/2025 |
46.46
|
75,900 | 46.70 | 46.84 | 46.46 | 0 | 8,000 | -0.4 |
| 03/07/2025 |
46.65
|
212,700 | 47.23 | 47.52 | 46.60 | 500 | 63,600 | -3.1 |
| 02/07/2025 |
47.23
|
70,900 | 46.65 | 47.43 | 46.46 | 0 | 5,700 | -0.3 |
| 01/07/2025 |
46.65
|
53,600 | 46.60 | 46.84 | 46.50 | 0 | 9,000 | -0.4 |
| 30/06/2025 |
46.60
|
46,500 | 46.36 | 46.84 | 46.26 | 400 | 3,300 | -0.1 |
| 27/06/2025 |
46.21
|
59,800 | 46.94 | 46.94 | 46.07 | 900 | 4,600 | -0.2 |
| 26/06/2025 |
46.55
|
45,300 | 46.07 | 46.75 | 45.87 | 6,300 | 1,600 | 0.2 |
| 25/06/2025 |
46.16
|
83,700 | 46.60 | 46.60 | 46.02 | 0 | 65,800 | -3.1 |
| 24/06/2025 |
46.65
|
50,100 | 46.65 | 46.75 | 46.46 | 0 | 14,500 | -0.7 |
| 23/06/2025 |
46.65
|
41,200 | 46.31 | 46.65 | 45.77 | 200 | 3,800 | -0.2 |
| 20/06/2025 |
46.31
|
46,100 | 46.31 | 46.80 | 46.21 | 4,800 | 4,100 | 0.0 |
| 19/06/2025 |
46.07
|
104,300 | 46.31 | 46.55 | 45.77 | 1,900 | 12,400 | -0.5 |
| 18/06/2025 |
46.36
|
71,100 | 46.55 | 46.60 | 45.97 | 100 | 24,100 | -1.1 |
| 17/06/2025 |
46.36
|
35,300 | 46.65 | 47.04 | 46.21 | 0 | 13,400 | -0.6 |
| 16/06/2025 |
46.65
|
189,300 | 45.92 | 47.14 | 45.68 | 50,000 | 60,500 | -0.5 |
| 13/06/2025 |
46.21
|
124,800 | 46.65 | 46.65 | 46.16 | 0 | 7,800 | -0.4 |
| 12/06/2025 |
46.89
|
100,600 | 46.99 | 47.43 | 46.84 | 200 | 65,800 | -3.2 |
| 11/06/2025 |
47.28
|
19,200 | 46.94 | 47.33 | 46.84 | 3,800 | 3,600 | 0.0 |
| 10/06/2025 |
46.94
|
124,600 | 46.26 | 47.33 | 46.26 | 7,900 | 36,600 | -1.4 |
| 09/06/2025 |
46.50
|
89,000 | 47.14 | 47.18 | 46.26 | 2,500 | 8,100 | -0.3 |
| 06/06/2025 |
47.14
|
115,500 | 48.01 | 48.01 | 46.99 | 1,600 | 23,100 | -1.0 |
| 05/06/2025 |
47.62
|
238,500 | 47.62 | 47.86 | 46.65 | 41,400 | 119,200 | -3.8 |
| 04/06/2025 |
48.11
|
88,700 | 47.86 | 48.20 | 47.62 | 6,300 | 1,500 | 0.2 |
| 03/06/2025 |
47.86
|
106,300 | 47.28 | 48.45 | 47.28 | 8,900 | 4,600 | 0.2 |
| 02/06/2025 |
47.62
|
339,100 | 48.79 | 48.79 | 47.18 | 74,900 | 109,100 | -1.7 |
| 30/05/2025 |
49.08
|
308,300 | 50.63 | 50.63 | 48.79 | 11,800 | 166,100 | -7.8 |
| 29/05/2025 |
50.63
|
130,600 | 50.05 | 51.12 | 49.86 | 4,200 | 8,800 | -0.2 |
| 28/05/2025 |
50.05
|
136,700 | 50.73 | 50.83 | 49.95 | 6,200 | 17,500 | -0.6 |
| 27/05/2025 |
50.54
|
181,800 | 50.44 | 51.31 | 50.34 | 21,200 | 15,700 | 0.3 |